Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IQ 50% Hedged FTSE Europe (NY: HFXE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 18.30 18.41 18.29 18.38 25,934 +0.10(+0.55%)
Sep 28, 2017 18.27 18.32 18.27 18.28 9,727 +0.05(+0.26%)
Sep 27, 2017 18.17 18.23 18.17 18.23 2,828 +0.05(+0.28%)
Sep 26, 2017 18.11 18.18 18.04 18.18 3,338 -0.03(-0.16%)
Sep 25, 2017 18.21 18.21 18.16 18.21 1,202 -0.08(-0.43%)
Sep 22, 2017 18.28 18.28 18.28 18.28 7,725 +0.13(+0.73%)
Sep 21, 2017 18.29 18.29 18.15 18.15 7,758 -0.13(-0.73%)
Sep 20, 2017 18.29 18.29 18.28 18.28 513 +0.00(+0.03%)
Sep 19, 2017 18.24 18.28 18.21 18.28 5,633 +0.11(+0.60%)
Sep 18, 2017 18.19 18.20 18.14 18.17 1,825 +0.06(+0.36%)
Sep 15, 2017 18.12 18.13 18.11 18.11 625 -0.04(-0.20%)
Sep 14, 2017 18.17 18.17 18.13 18.14 130,128 -0.03(-0.18%)
Sep 13, 2017 18.24 18.24 18.12 18.17 4,173 -0.02(-0.13%)
Sep 12, 2017 18.23 18.23 18.20 18.20 3,103 +0.04(+0.20%)
Sep 11, 2017 18.17 18.17 18.15 18.16 1,208 +0.21(+1.18%)
Sep 08, 2017 17.94 17.97 17.94 17.95 5,784 -0.07(-0.41%)
Sep 07, 2017 18.03 18.03 17.98 18.02 1,224 +0.24(+1.34%)
Sep 05, 2017 17.78 3 -0.15(-0.86%)
Sep 01, 2017 17.74 17.74 17.94 481 +0.20(+1.11%)
Aug 29, 2017 17.74 118 -0.07(-0.37%)
Aug 28, 2017 17.82 17.82 17.79 17.81 2,048 -0.03(-0.16%)
Aug 25, 2017 17.84 17.84 17.84 17.84 232 -0.00(-0.02%)
Aug 24, 2017 17.83 17.84 17.83 17.84 1,153 +0.05(+0.31%)
Aug 23, 2017 17.80 17.80 17.78 17.78 763 -0.09(-0.51%)
Aug 22, 2017 17.86 17.88 17.86 17.88 2,050 +0.17(+0.99%)
Aug 21, 2017 17.70 17.70 17.70 17.70 766 -0.01(-0.03%)
Aug 18, 2017 17.71 17.71 17.71 17.71 486 +0.09(+0.50%)
Aug 17, 2017 17.87 17.89 17.62 17.62 8,588 -0.31(-1.74%)
Aug 16, 2017 17.95 17.98 17.92 17.93 4,538 +0.06(+0.36%)
Aug 15, 2017 17.82 17.87 17.82 17.87 956 +0.02(+0.10%)
Aug 14, 2017 17.89 17.89 17.85 17.85 1,229 +0.17(+0.93%)
Aug 11, 2017 17.68 17.71 17.68 17.68 544 -0.30(-1.69%)
Aug 09, 2017 17.99 17.99 17.99 0 +0.06(+0.31%)
Aug 08, 2017 18.02 18.10 17.93 17.93 5,596 -0.11(-0.61%)
Aug 07, 2017 18.08 18.08 17.96 18.04 48,606 -0.01(-0.07%)
Aug 04, 2017 18.09 18.09 18.04 18.05 1,723 +0.10(+0.58%)
Aug 03, 2017 18.00 18.02 17.95 17.95 6,005 +0.03(+0.15%)
Aug 02, 2017 17.91 18.11 17.89 17.92 8,902 +0.02(+0.10%)
Aug 01, 2017 17.95 17.98 17.90 17.90 5,065 +0.04(+0.21%)
Jul 31, 2017 17.87 17.87 17.86 17.87 833 +0.06(+0.36%)
Jul 28, 2017 17.87 17.88 17.78 17.80 11,377 -0.10(-0.56%)
Jul 27, 2017 17.95 17.96 17.90 17.90 5,423 -0.06(-0.31%)
Jul 26, 2017 17.92 17.96 17.92 17.96 1,718 +0.12(+0.67%)
Jul 25, 2017 17.86 17.87 17.84 17.84 4,479 +0.02(+0.10%)
Jul 24, 2017 17.78 17.82 17.78 17.82 6,547 -0.03(-0.15%)
Jul 21, 2017 17.82 17.88 17.80 17.85 3,375 -0.16(-0.87%)
Jul 20, 2017 18.00 18.02 17.99 18.00 2,821 +0.08(+0.46%)
Jul 19, 2017 17.88 17.96 17.88 17.92 1,894 +0.06(+0.36%)
Jul 18, 2017 17.84 17.86 17.84 17.86 767 -0.06(-0.31%)
Jul 17, 2017 17.94 17.94 17.91 17.91 1,285 +0.02(+0.09%)
Jul 14, 2017 17.90 17.90 17.90 17.90 230 -0.02(-0.09%)
Jul 13, 2017 17.86 17.91 17.86 17.91 244,932 +0.04(+0.23%)
Jul 12, 2017 17.87 17.87 17.87 17.87 161 +0.22(+1.22%)
Jul 10, 2017 17.66 5 +0.04(+0.21%)
Jul 07, 2017 17.57 17.65 17.50 17.62 6,181 +0.05(+0.26%)
Jul 06, 2017 17.69 17.69 17.52 17.57 7,203 -0.09(-0.52%)
Jul 05, 2017 17.63 17.69 17.63 17.66 11,259 +0.01(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.